VanEck ETP AG (SWX:VSOL)
Switzerland · Delayed Price · Currency is CHF 4.734
+0.141 (3.07%)
At close: Sep 11, 2026
SWX:VSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.53 | 4.73 | 4.53 | 4.73 | 4.73 | 3.07% | 11,896 |
| Sep 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.60% | 670 |
| Sep 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.30% | - |
| Sep 8, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.12% | - |
| Sep 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.25% | 223 |
| Sep 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.96% | - |
| Sep 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.61% | 30 |
| Sep 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.32% | - |
| Sep 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.56% | 44 |
| Aug 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.24% | 300 |
| Aug 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.89% | - |
| Aug 27, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 6.10% | 11,182 |
| Aug 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.82% | - |
| Aug 25, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 4.80% | 418 |
| Aug 24, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 4.76% | 14,246 |
| Aug 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.45% | - |
| Aug 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.71% | - |
| Aug 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.05% | - |
| Aug 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.82% | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Aug 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.66% | - |
| Aug 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.55% | - |
| Aug 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.70% | - |
| Aug 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.72% | - |
| Aug 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.94% | - |
| Aug 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.12% | 15 |
| Aug 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.39% | - |
| Aug 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Jul 31, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.86% | - |
| Jul 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.09% | - |
| Jul 29, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.93% | - |
| Jul 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.04% | - |
| Jul 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.26% | - |
| Jul 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -2.71% | - |
| Jul 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -2.36% | - |
| Jul 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.04% | - |
| Jul 21, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.54% | - |
| Jul 20, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.61% | - |
| Jul 17, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -3.54% | - |
| Jul 16, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.02% | 600 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.35% | - |
| Jul 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.13% | - |
| Jul 10, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.81% | - |
| Jul 9, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.99% | - |
| Jul 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -6.30% | - |
| Jul 7, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 3.40% | - |
| Jul 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.88% | 793 |